Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: November 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 82.530 Net change: -0.510 Bid price: 82.510 Ask price: 82.550 30-day historical volatility: 12.03%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,955 Volume: 5,701
14 DEC 60.000 22.550 22.700 22.700 71.5% 0 4
14 DEC 62.000 20.550 20.700 20.700 65.3% 20 0
14 DEC 64.000 18.550 18.700 18.700 59.3% 10 0
14 DEC 66.000 16.600 16.750 16.750 55.2% 0 0
14 DEC 68.000 14.600 14.750 14.750 49.3% 10 0
14 DEC 70.000 12.650 12.750 12.750 44.1% 30 0
14 DEC 72.000 10.650 10.750 10.750 38.2% 10 0
14 DEC 74.000 8.700 8.800 8.800 33.4% 20 0
14 DEC 76.000 6.750 6.850 6.850 28.3% 85 20
14 DEC 78.000 4.850 4.950 4.950 23.5% 164 15
14 DEC 79.000 3.950 4.050 4.050 21.5% 26 0
14 DEC 80.000 3.100 3.200 3.200 19.7% 268 18
14 DEC 82.000 1.600 1.670 1.670 16.3% 4,408 79
14 DEC 84.000 0.600 0.660 0.660 14.2% 4,208 332
14 DEC 85.000 0 0.960 0.960 15.7% 0 1,000
14 DEC 86.000 0.180 0.220 0.220 13.8% 283 0
14 DEC 88.000 0.050 0.110 0.110 14.2% 0 0
14 DEC 90.000 0.010 0.080 0.080 15.0% 0 0
14 DEC 92.000 0 0.080 0.080 17.6% 0 0
14 DEC 94.000 0 0.080 0.080 20.5% 0 0
14 DEC 96.000 0 0.080 0.080 23.2% 0 0
14 DEC 98.000 0 0.080 0.080 38.9% 0 0
14 DEC 100.000 0 0.080 0.080 42.8% 0 0
15 JAN 46.000 36.550 36.700 36.700 91.8% 45 0
15 JAN 48.000 34.600 34.750 34.750 87.8% 10 0
15 JAN 50.000 32.600 32.750 32.750 82.0% 6 0
15 JAN 52.000 30.600 30.750 30.750 76.5% 0 0
15 JAN 54.000 28.600 28.750 28.750 71.1% 10 0
15 JAN 56.000 26.650 26.750 26.750 66.7% 10 0
15 JAN 58.000 24.650 24.800 24.800 62.3% 0 0
15 JAN 60.000 22.650 22.800 22.800 57.3% 68 0
15 JAN 62.000 20.700 20.850 20.850 53.6% 22 0
15 JAN 64.000 18.700 18.850 18.850 48.8% 56 0
15 JAN 66.000 16.700 16.850 16.850 44.1% 1,570 0
15 JAN 68.000 14.750 14.850 14.850 39.9% 10 0
15 JAN 70.000 12.800 12.900 12.900 36.1% 141 0
15 JAN 72.000 10.850 10.950 10.950 32.2% 4,164 20
15 JAN 74.000 8.900 9.000 9.000 28.1% 396 0
15 JAN 76.000 7.000 7.150 7.150 24.7% 981 0
15 JAN 78.000 5.200 5.300 5.300 21.3% 1,120 0
15 JAN 80.000 3.550 3.700 3.700 18.8% 2,030 0
15 JAN 82.000 2.160 2.220 2.220 16.4% 1,880 228
15 JAN 84.000 1.090 1.140 1.140 14.5% 1,885 54
15 JAN 86.000 0.470 0.520 0.520 13.7% 595 3,838
15 JAN 88.000 0.180 0.220 0.220 13.4% 278 0
15 JAN 90.000 0.080 0.150 0.150 14.2% 69 0
15 JAN 92.000 0.030 0.140 0.140 14.5% 25 0
15 JAN 94.000 0.010 0.130 0.130 16.0% 0 0
15 JAN 96.000 0 0.130 0.130 17.8% 0 0
15 JAN 98.000 0 0.130 0.130 19.8% 0 0
15 JAN 100.000 0 0.130 0.130 21.7% 0 0
15 APR 60.000 22.250 23.050 23.050 41.7% 0 0
15 APR 62.000 20.550 20.850 20.850 38.8% 0 0
15 APR 64.000 18.600 18.850 18.850 35.7% 0 0
15 APR 66.000 16.650 16.900 16.900 32.8% 0 0
15 APR 68.000 14.700 14.950 14.950 29.9% 0 0
15 APR 70.000 12.900 13.050 13.050 27.8% 50 0
15 APR 72.000 10.850 11.100 11.100 24.4% 862 0
15 APR 74.000 9.050 9.300 9.300 22.3% 60 0
15 APR 76.000 7.450 7.600 7.600 20.9% 235 0
15 APR 78.000 5.850 6.000 6.000 19.2% 163 0
15 APR 80.000 4.350 4.550 4.550 17.6% 791 33
15 APR 82.000 3.200 3.300 3.300 16.7% 584 15
15 APR 84.000 2.080 2.180 2.180 15.2% 462 11
15 APR 86.000 1.350 1.410 1.410 14.6% 249 2
15 APR 88.000 0.720 0.900 0.900 13.9% 368 3
15 APR 90.000 0.370 0.490 0.490 13.2% 60 0
15 APR 92.000 0.180 0.380 0.380 13.6% 4 0
15 APR 94.000 0.070 0.260 0.260 13.2% 0 0
15 APR 96.000 0.020 0.230 0.230 13.0% 0 0
15 APR 98.000 0 0.200 0.200 13.6% 0 0
15 APR 100.000 0 0.180 0.180 14.6% 0 0
15 JUL 66.000 16.700 17.000 17.000 29.6% 0 0
15 JUL 68.000 14.800 15.100 15.100 27.3% 0 0
15 JUL 70.000 12.900 13.200 13.200 24.9% 0 0
15 JUL 72.000 11.100 11.400 11.400 23.0% 0 0
15 JUL 74.000 9.400 9.700 9.700 21.4% 0 0
15 JUL 76.000 7.800 8.100 8.100 20.0% 0 0
15 JUL 78.000 6.400 6.600 6.600 18.9% 0 0
15 JUL 80.000 4.950 5.250 5.250 17.6% 0 10
15 JUL 82.000 3.750 4.050 4.050 16.7% 0 0
15 JUL 84.000 2.750 3.050 3.050 15.9% 2 0
15 JUL 86.000 1.930 2.120 2.120 15.0% 0 0
15 JUL 88.000 1.260 1.480 1.480 14.4% 0 0
15 JUL 90.000 0.810 1.010 1.010 13.9% 0 0
15 JUL 92.000 0.450 0.670 0.670 13.4% 0 0
15 JUL 94.000 0.220 0.450 0.450 13.1% 0 0
15 JUL 96.000 0.100 0.310 0.310 12.8% 0 0
15 JUL 98.000 0.050 0.250 0.250 12.1% 0 0
15 JUL 100.000 0.020 0.220 0.220 12.4% 0 0
16 JAN 46.000 36.200 37.100 37.100 53.7% 77 0
16 JAN 48.000 34.150 35.100 35.100 50.3% 0 0
16 JAN 50.000 32.150 33.100 33.100 47.1% 1 0
16 JAN 52.000 30.150 31.100 31.100 44.1% 0 0
16 JAN 54.000 28.150 29.050 29.050 41.1% 30 0
16 JAN 56.000 26.200 27.050 27.050 38.4% 0 0
16 JAN 58.000 24.200 25.050 25.050 35.7% 1 0
16 JAN 60.000 22.300 23.100 23.100 33.4% 68 0
16 JAN 62.000 20.300 21.150 21.150 31.0% 30 0
16 JAN 64.000 18.400 19.200 19.200 28.7% 33 0
16 JAN 66.000 16.650 17.350 17.350 27.1% 108 0
16 JAN 68.000 14.700 15.450 15.450 24.8% 1,045 5
16 JAN 70.000 13.000 13.700 13.700 23.3% 315 0
16 JAN 72.000 11.300 11.950 11.950 21.7% 111 0
16 JAN 74.000 9.850 10.300 10.300 20.6% 754 0
16 JAN 76.000 8.350 8.850 8.850 19.5% 334 0
16 JAN 78.000 7.000 7.450 7.450 18.5% 184 0
16 JAN 80.000 5.700 6.150 6.150 17.5% 1,682 2
16 JAN 82.000 4.650 5.050 5.050 16.9% 201 2
16 JAN 84.000 3.650 3.850 3.850 15.9% 166 10
16 JAN 86.000 2.790 3.150 3.150 15.5% 60 0
16 JAN 88.000 2.090 2.450 2.450 15.0% 187 0
17 JAN 56.000 25.800 27.600 27.600 35.4% 78 0
17 JAN 58.000 23.850 25.650 25.650 33.2% 35 0
17 JAN 60.000 21.800 23.650 23.650 30.8% 39 0
17 JAN 62.000 20.150 21.550 21.550 28.8% 0 0
17 JAN 64.000 18.250 19.650 19.650 26.9% 10 0
17 JAN 66.000 16.500 17.950 17.950 25.4% 116 0
17 JAN 68.000 14.750 16.200 16.200 23.8% 5 0
17 JAN 70.000 13.150 14.600 14.600 22.6% 7 0
17 JAN 72.000 11.600 12.850 12.850 21.2% 55 0
17 JAN 74.000 10.200 11.700 11.700 20.6% 20 0
17 JAN 76.000 9.200 10.100 10.100 19.8% 110 0
17 JAN 78.000 8.000 8.750 8.750 18.9% 35 0
17 JAN 80.000 6.800 7.750 7.750 18.3% 91 0
17 JAN 82.000 5.750 6.650 6.650 17.6% 50 0
17 JAN 84.000 4.900 5.600 5.600 17.0% 14 0
17 JAN 86.000 4.050 4.800 4.800 16.6% 33 0
17 JAN 88.000 3.250 4.000 4.000 16.0% 67 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,092 Volume: 322
14 DEC 60.000 0.010 0.080 0.080 51.2% 100 0
14 DEC 62.000 0.020 0.090 0.090 47.9% 60 0
14 DEC 64.000 0.030 0.130 0.130 45.7% 50 0
14 DEC 66.000 0.050 0.140 0.140 42.0% 22 0
14 DEC 68.000 0.070 0.140 0.140 37.8% 15 0
14 DEC 70.000 0.080 0.140 0.140 33.2% 0 0
14 DEC 72.000 0.090 0.150 0.150 28.9% 377 0
14 DEC 74.000 0.120 0.160 0.160 24.8% 207 0
14 DEC 76.000 0.160 0.210 0.210 21.1% 234 0
14 DEC 78.000 0.270 0.320 0.320 18.2% 119 20
14 DEC 79.000 0.370 0.420 0.420 16.9% 25 0
14 DEC 80.000 0.510 0.550 0.550 15.5% 220 16
14 DEC 82.000 1.000 1.070 1.070 13.0% 112 10
14 DEC 84.000 1.990 2.060 2.060 10.2% 79 0
14 DEC 85.000 2.150 3.400 3.400 8.4% 0 0
14 DEC 86.000 3.550 3.700 3.700 -- 46 16
14 DEC 88.000 5.400 5.550 5.550 -- 0 0
14 DEC 90.000 7.400 7.550 7.550 -- 0 0
14 DEC 92.000 9.400 9.550 9.550 -- 0 0
14 DEC 94.000 11.400 11.550 11.550 -- 0 0
14 DEC 96.000 13.400 13.550 13.550 -- 0 0
14 DEC 98.000 15.400 15.550 15.550 -- 0 0
14 DEC 100.000 17.400 17.550 17.550 -- 0 0
15 JAN 46.000 0 0.150 0.150 64.3% 5,337 0
15 JAN 48.000 0 0.150 0.150 61.1% 434 0
15 JAN 50.000 0.010 0.150 0.150 58.1% 1,013 0
15 JAN 52.000 0.020 0.150 0.150 54.8% 48 0
15 JAN 54.000 0.020 0.150 0.150 51.0% 254 0
15 JAN 56.000 0.040 0.150 0.150 47.9% 6,378 0
15 JAN 58.000 0.050 0.080 0.080 41.8% 420 0
15 JAN 60.000 0.060 0.150 0.150 40.9% 602 0
15 JAN 62.000 0.070 0.160 0.160 37.8% 369 0
15 JAN 64.000 0.090 0.160 0.160 34.6% 1,077 0
15 JAN 66.000 0.100 0.160 0.160 31.2% 1,010 0
15 JAN 68.000 0.130 0.180 0.180 28.6% 1,854 0
15 JAN 70.000 0.160 0.210 0.210 25.9% 2,744 6
15 JAN 72.000 0.230 0.260 0.260 23.6% 1,681 0
15 JAN 74.000 0.260 0.320 0.320 20.7% 413 0
15 JAN 76.000 0.370 0.420 0.420 18.3% 473 0
15 JAN 78.000 0.550 0.610 0.610 16.1% 1,249 0
15 JAN 80.000 0.900 0.960 0.960 14.3% 873 20
15 JAN 82.000 1.470 1.530 1.530 12.4% 665 91
15 JAN 84.000 2.410 2.470 2.470 10.3% 20 2
15 JAN 86.000 3.750 3.900 3.900 7.5% 42 0
15 JAN 88.000 5.500 5.650 5.650 -- 170 0
15 JAN 90.000 7.400 7.550 7.550 -- 20 0
15 JAN 92.000 9.400 9.550 9.550 -- 0 0
15 JAN 94.000 11.400 11.550 11.550 -- 0 0
15 JAN 96.000 13.400 13.550 13.550 -- 0 0
15 JAN 98.000 15.400 15.550 15.550 -- 60 0
15 JAN 100.000 17.400 17.550 17.550 -- 0 0
15 APR 60.000 0 0.250 0.250 25.7% 0 0
15 APR 62.000 0.080 0.290 0.290 25.0% 10 0
15 APR 64.000 0.120 0.290 0.290 23.0% 163 0
15 APR 66.000 0.170 0.350 0.350 21.7% 60 0
15 APR 68.000 0.260 0.440 0.440 20.6% 261 0
15 APR 70.000 0.380 0.560 0.560 19.5% 155 0
15 APR 72.000 0.530 0.740 0.740 18.4% 187 0
15 APR 74.000 0.870 0.930 0.930 17.6% 402 20
15 APR 76.000 1.100 1.200 1.200 16.2% 445 0
15 APR 78.000 1.510 1.650 1.650 15.2% 248 0
15 APR 80.000 2.070 2.320 2.320 14.5% 107 0
15 APR 82.000 2.910 3.100 3.100 13.7% 149 10
15 APR 84.000 3.750 4.100 4.100 12.4% 40 0
15 APR 86.000 5.000 5.250 5.250 11.1% 61 0
15 APR 88.000 6.450 6.750 6.750 9.5% 40 0
15 APR 90.000 8.250 8.500 8.500 10.1% 0 0
15 APR 92.000 10.050 10.300 10.300 -- 0 0
15 APR 94.000 11.800 12.200 12.200 -- 0 0
15 APR 96.000 13.750 14.200 14.200 -- 0 0
15 APR 98.000 15.700 16.150 16.150 -- 0 0
15 APR 100.000 17.700 18.150 18.150 -- 0 0
15 JUL 66.000 0.510 0.690 0.690 20.4% 0 40
15 JUL 68.000 0.660 0.880 0.880 19.6% 0 0
15 JUL 70.000 0.870 1.090 1.090 18.7% 0 0
15 JUL 72.000 1.140 1.390 1.390 17.9% 0 0
15 JUL 74.000 1.480 1.720 1.720 17.1% 0 0
15 JUL 76.000 1.910 2.160 2.160 16.3% 0 0
15 JUL 78.000 2.390 2.710 2.710 15.3% 0 0
15 JUL 80.000 3.050 3.400 3.400 14.5% 0 0
15 JUL 82.000 3.900 4.250 4.250 13.8% 0 10
15 JUL 84.000 4.900 5.250 5.250 13.0% 0 0
15 JUL 86.000 6.050 6.500 6.500 12.3% 18 0
15 JUL 88.000 7.400 7.800 7.800 11.1% 0 0
15 JUL 90.000 9.050 9.350 9.350 10.2% 0 0
15 JUL 92.000 10.600 11.050 11.050 -- 0 0
15 JUL 94.000 12.350 12.850 12.850 -- 0 0
15 JUL 96.000 14.200 14.700 14.700 -- 0 0
15 JUL 98.000 16.150 16.600 16.600 -- 0 0
15 JUL 100.000 18.100 18.550 18.550 -- 0 0
16 JAN 46.000 0.240 0.250 0.250 28.4% 637 0
16 JAN 48.000 0.140 0.370 0.370 26.7% 1,528 0
16 JAN 50.000 0.190 0.420 0.420 25.7% 230 0
16 JAN 52.000 0.270 0.490 0.490 24.9% 275 0
16 JAN 54.000 0.350 0.560 0.560 24.0% 1,051 0
16 JAN 56.000 0.440 0.650 0.650 23.1% 32 0
16 JAN 58.000 0.550 0.760 0.760 22.3% 540 0
16 JAN 60.000 0.700 0.910 0.910 21.6% 2,740 50
16 JAN 62.000 0.850 1.050 1.050 20.7% 46 0
16 JAN 64.000 1.030 1.230 1.230 19.8% 213 0
16 JAN 66.000 1.240 1.480 1.480 19.1% 243 0
16 JAN 68.000 1.530 1.770 1.770 18.4% 133 0
16 JAN 70.000 1.890 2.140 2.140 17.8% 1,477 0
16 JAN 72.000 2.240 2.550 2.550 17.0% 200 0
16 JAN 74.000 2.740 3.050 3.050 16.5% 212 0
16 JAN 76.000 3.450 3.700 3.700 16.2% 211 0
16 JAN 78.000 4.000 4.350 4.350 15.3% 205 0
16 JAN 80.000 4.700 5.100 5.100 14.5% 226 10
16 JAN 82.000 5.600 6.100 6.100 14.0% 412 0
16 JAN 84.000 6.650 7.100 7.100 13.4% 66 0
16 JAN 86.000 8.000 8.250 8.250 13.0% 39 0
16 JAN 88.000 9.150 9.600 9.600 12.2% 4 0
17 JAN 56.000 1.170 1.620 1.620 20.7% 305 1
17 JAN 58.000 1.460 1.910 1.910 20.3% 63 0
17 JAN 60.000 1.810 2.180 2.180 19.9% 204 0
17 JAN 62.000 2.130 2.570 2.570 19.5% 44 0
17 JAN 64.000 2.350 3.100 3.100 18.9% 5 0
17 JAN 66.000 2.780 3.550 3.550 18.5% 120 0
17 JAN 68.000 3.250 4.000 4.000 17.9% 10 0
17 JAN 70.000 3.750 4.500 4.500 17.3% 57 0
17 JAN 72.000 4.400 5.150 5.150 16.9% 22 0
17 JAN 74.000 5.050 5.800 5.800 16.4% 112 0
17 JAN 76.000 5.700 6.650 6.650 15.9% 25 0
17 JAN 78.000 6.500 7.400 7.400 15.4% 119 0
17 JAN 80.000 7.450 8.350 8.350 15.0% 41 0
17 JAN 82.000 8.450 9.350 9.350 14.5% 0 0
17 JAN 84.000 9.500 10.400 10.400 14.0% 25 0
17 JAN 86.000 10.350 11.850 11.850 13.4% 0 0
17 JAN 88.000 11.550 13.050 13.050 12.7% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.